KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	27.84	27.89	27.73	27.81	865	-0.18(-0.66%)
Oct 30, 2024	27.84	27.99	27.83	27.99	758	-0.24(-0.84%)
Oct 29, 2024	28.35	28.35	28.23	28.23	141	-0.19(-0.68%)
Oct 28, 2024	28.41	28.42	28.41	28.42	247	+0.19(+0.69%)
Oct 25, 2024	28.55	28.55	28.23	28.23	204	+0.08(+0.28%)
Oct 24, 2024	28.15	28.15	28.15	28.15	12	-0.13(-0.48%)
Oct 23, 2024	28.28	28.28	28.28	28.28	33	-0.30(-1.04%)
Oct 22, 2024	28.58	28.58	28.58	28.58	22	+0.15(+0.54%)
Oct 21, 2024	28.43	28.43	28.43	28.43	67	-0.28(-0.98%)
Oct 18, 2024	28.71	28.71	28.71	28.71	100	+0.71(+2.54%)
Oct 17, 2024	28.00	28.00	28.00	28.00	12	-0.37(-1.29%)
Oct 16, 2024	28.36	28.36	28.36	28.36	74	+0.27(+0.98%)
Oct 15, 2024	28.09	28.09	28.09	28.09	0	-1.01(-3.47%)
Oct 14, 2024	29.10	29.10	29.10	29.10	88	-0.33(-1.13%)
Oct 11, 2024	29.30	29.43	29.30	29.43	164	+0.12(+0.41%)
Oct 10, 2024	29.31	29.31	29.31	29.31	19	+0.15(+0.51%)
Oct 09, 2024	29.16	29.16	29.16	29.16	31	-0.51(-1.73%)
Oct 08, 2024	29.68	29.68	29.68	29.68	70	-2.73(-8.41%)
Oct 07, 2024	32.41	32.41	32.41	32.41	73	+1.23(+3.94%)
Oct 04, 2024	30.90	31.18	30.90	31.18	181	+0.79(+2.58%)
Oct 03, 2024	30.48	30.48	30.39	30.39	111	-0.62(-2.01%)
Oct 02, 2024	30.83	31.02	30.83	31.02	600	+1.28(+4.30%)
Oct 01, 2024	29.36	29.74	29.20	29.74	654	+0.67(+2.30%)
Sep 30, 2024	29.35	29.35	29.06	29.07	754	-0.08(-0.26%)
Sep 27, 2024	29.25	29.25	29.15	29.15	521	+0.18(+0.62%)
Sep 26, 2024	28.97	28.97	28.97	28.97	12	+1.67(+6.13%)
Sep 25, 2024	27.18	27.30	27.18	27.30	235	-0.56(-2.03%)
Sep 24, 2024	27.34	27.86	27.34	27.86	3,224	+1.56(+5.93%)
Sep 23, 2024	26.30	26.30	26.30	26.30	191	+0.26(+0.98%)
Sep 20, 2024	26.12	26.12	26.05	26.05	201	-0.02(-0.08%)
Sep 19, 2024	26.07	26.07	26.07	26.07	2	+0.59(+2.31%)
Sep 18, 2024	25.58	25.58	25.48	25.48	100	-0.01(-0.03%)
Sep 17, 2024	25.54	25.54	25.48	25.48	203	+0.04(+0.16%)
Sep 16, 2024	25.44	25.44	25.44	25.44	0	+0.14(+0.57%)
Sep 13, 2024	25.24	25.45	25.24	25.30	380	+0.03(+0.11%)
Sep 12, 2024	25.12	25.27	24.98	25.27	8,127	+0.00(+0.00%)
Sep 11, 2024	25.27	25.27	25.27	25.27	100	+0.10(+0.40%)
Sep 10, 2024	25.15	25.17	25.15	25.17	1,043	+0.03(+0.12%)
Sep 09, 2024	25.14	25.14	25.14	25.14	2	+0.05(+0.19%)
Sep 06, 2024	25.09	25.09	25.09	25.09	0	-0.39(-1.53%)
Sep 05, 2024	25.48	25.48	25.48	25.48	3	-0.02(-0.08%)
Sep 04, 2024	25.44	25.50	25.44	25.50	211	-0.11(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.